Fuchunjiang Env A (002479)

002479
🏛️ China →
5.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 5.91 6.05 5.90 5.94 9.6M
2021-12-30 5.99 6.01 5.92 5.93 9.8M
2021-12-29 5.87 5.98 5.85 5.95 11.7M
2021-12-28 5.86 5.91 5.83 5.90 8.2M
2021-12-27 5.84 5.95 5.80 5.86 10.6M
2021-12-24 5.91 5.96 5.78 5.79 11.8M
2021-12-23 5.88 5.97 5.82 5.91 11.4M
2021-12-22 5.94 5.96 5.84 5.85 10.6M
2021-12-21 5.86 5.94 5.84 5.94 8.9M
2021-12-20 5.98 5.98 5.85 5.89 13.7M
2021-12-17 6.00 6.09 5.98 6.00 12.4M
2021-12-16 6.08 6.09 5.95 6.01 12.9M
2021-12-15 5.88 6.09 5.88 6.04 18.7M
2021-12-14 5.86 5.93 5.80 5.93 12.0M
2021-12-13 5.86 6.03 5.84 5.87 18.8M
2021-12-10 5.78 5.91 5.72 5.86 25.6M
2021-12-09 5.72 6.11 5.72 5.87 40.3M
2021-12-08 5.61 5.65 5.54 5.55 7.6M
2021-12-07 5.58 5.60 5.46 5.59 8.7M
2021-12-06 5.70 5.71 5.55 5.58 9.1M
2021-12-03 5.60 5.71 5.58 5.66 8.1M
2021-12-02 5.71 5.71 5.61 5.61 9.9M
2021-12-01 5.57 5.72 5.54 5.71 13.7M
2021-11-30 5.52 5.58 5.47 5.58 8.8M
2021-11-29 5.50 5.51 5.39 5.48 8.0M
2021-11-26 5.53 5.62 5.48 5.57 12.8M
2021-11-25 5.53 5.59 5.51 5.53 8.0M
2021-11-24 5.49 5.57 5.37 5.53 12.1M
2021-11-23 5.49 5.53 5.45 5.47 8.6M
2021-11-22 5.54 5.57 5.46 5.49 9.6M
2021-11-19 5.53 5.57 5.49 5.56 6.9M
2021-11-18 5.53 5.60 5.47 5.54 8.8M
2021-11-17 5.48 5.55 5.45 5.53 5.9M
2021-11-16 5.56 5.58 5.49 5.51 6.5M
2021-11-15 5.49 5.55 5.47 5.54 6.2M
2021-11-12 5.52 5.52 5.46 5.49 5.9M
2021-11-11 5.50 5.56 5.47 5.53 6.7M
2021-11-10 5.51 5.52 5.40 5.49 6.6M
2021-11-09 5.59 5.60 5.46 5.53 8.8M
2021-11-08 5.40 5.59 5.37 5.56 13.1M
2021-11-05 5.36 5.42 5.30 5.36 7.8M
2021-11-04 5.28 5.39 5.27 5.36 6.1M
2021-11-03 5.30 5.33 5.22 5.30 5.9M
2021-11-02 5.42 5.45 5.21 5.30 11.0M
2021-11-01 5.38 5.48 5.32 5.44 9.2M
2021-10-29 5.27 5.40 5.21 5.40 9.1M
2021-10-28 5.47 5.50 5.28 5.31 11.2M
2021-10-27 5.49 5.53 5.36 5.51 12.4M
2021-10-26 5.40 5.57 5.40 5.47 11.8M
2021-10-25 5.37 5.44 5.31 5.41 8.8M
2021-10-22 5.53 5.55 5.35 5.36 13.9M
2021-10-21 5.64 5.66 5.50 5.53 15.1M
2021-10-20 5.59 5.74 5.54 5.67 13.4M
2021-10-19 5.65 5.65 5.55 5.59 11.0M
2021-10-18 5.56 5.72 5.46 5.65 15.7M
2021-10-15 5.84 5.84 5.50 5.57 27.9M
2021-10-14 6.06 6.06 5.89 5.89 13.0M
2021-10-13 6.04 6.12 5.86 6.06 15.4M
2021-10-12 6.29 6.37 5.96 6.11 27.8M
2021-10-11 6.74 6.80 6.19 6.42 36.4M
2021-10-08 6.88 6.95 6.65 6.74 30.7M
2021-09-30 6.44 6.78 6.40 6.74 32.2M
2021-09-29 6.51 6.68 6.35 6.39 24.4M
2021-09-28 6.42 6.77 6.35 6.69 28.2M
2021-09-27 6.68 6.77 6.26 6.47 23.8M
2021-09-24 6.84 6.85 6.52 6.57 24.0M
2021-09-23 6.73 6.87 6.55 6.82 34.6M
2021-09-22 6.39 6.70 6.35 6.69 22.6M
2021-09-17 6.39 6.53 6.28 6.40 11.6M
2021-09-16 6.51 6.60 6.35 6.37 13.1M
2021-09-15 6.30 6.58 6.25 6.50 15.7M
2021-09-14 6.60 6.66 6.40 6.42 14.2M
2021-09-13 6.53 6.64 6.48 6.63 13.2M
2021-09-10 6.55 6.65 6.41 6.49 13.9M
2021-09-09 6.50 6.57 6.44 6.53 11.8M
2021-09-08 6.29 6.53 6.25 6.52 20.2M
2021-09-07 6.24 6.32 6.20 6.27 11.1M
2021-09-06 6.32 6.36 6.16 6.23 12.1M
2021-09-03 6.23 6.30 6.16 6.28 12.9M
2021-09-02 6.07 6.24 6.02 6.22 14.7M
2021-09-01 6.19 6.25 6.05 6.09 15.2M
2021-08-31 6.09 6.27 6.08 6.18 18.7M
2021-08-30 6.09 6.13 6.00 6.02 10.3M
2021-08-27 6.05 6.14 5.96 6.05 8.8M
2021-08-26 5.92 6.11 5.88 6.04 13.9M
2021-08-25 5.74 5.96 5.73 5.91 13.3M
2021-08-24 5.83 5.85 5.75 5.77 7.8M
2021-08-23 5.75 5.86 5.74 5.75 7.8M
2021-08-20 5.71 5.77 5.64 5.75 4.7M
2021-08-19 5.76 5.77 5.68 5.74 5.7M
2021-08-18 5.69 5.79 5.66 5.77 7.5M
2021-08-17 5.77 5.85 5.65 5.67 10.2M
2021-08-16 5.67 5.86 5.66 5.73 10.8M
2021-08-13 5.66 5.72 5.61 5.66 6.0M
2021-08-12 5.68 5.72 5.64 5.70 5.2M
2021-08-11 5.56 5.74 5.53 5.69 9.0M
2021-08-10 5.57 5.59 5.52 5.56 5.1M
2021-08-09 5.44 5.59 5.40 5.57 6.6M
2021-08-06 5.47 5.48 5.33 5.46 6.8M
2021-08-05 5.50 5.50 5.42 5.45 6.6M
2021-08-04 5.49 5.53 5.46 5.50 6.7M
2021-08-03 5.51 5.59 5.47 5.49 7.3M
2021-08-02 5.47 5.55 5.40 5.51 8.5M
2021-07-30 5.42 5.48 5.37 5.47 6.2M
2021-07-29 5.34 5.47 5.30 5.44 6.5M
2021-07-28 5.44 5.52 5.20 5.32 10.5M
2021-07-27 5.68 5.68 5.42 5.43 9.0M
2021-07-26 5.67 5.69 5.57 5.60 8.4M
2021-07-23 5.82 5.82 5.68 5.71 11.3M
2021-07-22 5.78 5.87 5.76 5.82 9.4M
2021-07-21 5.69 5.84 5.69 5.76 8.5M
2021-07-20 5.61 5.77 5.61 5.69 10.0M
2021-07-19 6.15 6.17 5.71 5.72 26.6M
2021-07-16 6.29 6.34 6.18 6.18 11.5M
2021-07-15 6.26 6.33 6.16 6.28 9.0M
2021-07-14 6.38 6.54 6.27 6.28 14.9M
2021-07-13 6.23 6.42 6.14 6.38 15.6M
2021-07-12 6.21 6.25 6.16 6.19 10.0M
2021-07-09 6.15 6.26 6.15 6.20 9.0M
2021-07-08 6.25 6.29 6.18 6.18 9.3M
2021-07-07 6.37 6.37 6.19 6.20 12.5M
2021-07-06 6.29 6.44 6.28 6.32 8.7M
2021-07-05 6.31 6.43 6.24 6.31 10.1M
2021-07-02 6.40 6.45 6.30 6.32 9.3M
2021-07-01 6.48 6.63 6.38 6.40 9.7M
2021-06-30 6.62 6.68 6.47 6.47 10.9M
2021-06-29 6.88 6.88 6.56 6.59 12.6M
2021-06-28 6.86 6.99 6.81 6.82 8.9M
2021-06-25 6.86 6.90 6.71 6.86 10.8M
2021-06-24 6.93 7.01 6.83 6.83 10.7M
2021-06-23 6.99 7.14 6.91 6.96 11.4M
2021-06-22 6.95 7.05 6.90 7.00 12.4M
2021-06-21 6.80 7.05 6.79 6.99 13.8M
2021-06-18 6.92 6.95 6.76 6.80 10.2M
2021-06-17 6.86 7.00 6.76 6.93 11.1M
2021-06-16 6.98 6.99 6.78 6.84 15.3M
2021-06-15 6.89 7.12 6.86 7.01 18.3M
2021-06-11 6.92 7.23 6.90 6.90 23.5M
2021-06-10 6.78 6.87 6.72 6.75 16.0M
2021-06-09 6.91 6.96 6.72 6.73 25.1M
2021-06-08 6.82 7.37 6.82 6.90 56.8M
2021-06-07 6.26 6.76 6.25 6.70 33.6M
2021-06-04 6.27 6.32 6.14 6.15 9.1M
2021-06-03 6.14 6.51 6.12 6.28 16.1M
2021-06-02 6.20 6.26 6.12 6.14 8.1M
2021-06-01 6.32 6.32 6.15 6.20 9.6M
2021-05-31 6.34 6.35 6.17 6.32 8.6M
2021-05-28 6.36 6.39 6.28 6.30 7.2M
2021-05-27 6.38 6.43 6.31 6.37 6.8M
2021-05-26 6.44 6.44 6.33 6.34 11.3M
2021-05-25 6.43 6.57 6.25 6.43 13.8M
2021-05-24 6.51 6.62 6.41 6.45 7.6M
2021-05-21 6.48 6.54 6.41 6.49 7.0M
2021-05-20 6.59 6.59 6.43 6.48 8.5M
2021-05-19 6.57 6.65 6.50 6.56 10.1M
2021-05-18 6.79 6.80 6.62 6.66 13.8M
2021-05-17 6.83 7.04 6.70 6.80 23.3M
2021-05-14 6.44 6.82 6.44 6.77 21.9M
2021-05-13 6.24 6.48 6.24 6.36 9.5M
2021-05-12 6.27 6.33 6.21 6.28 6.4M
2021-05-11 6.21 6.35 6.16 6.28 8.0M
2021-05-10 6.15 6.23 6.11 6.19 6.7M
2021-05-07 6.09 6.20 6.02 6.16 7.1M
2021-05-06 6.24 6.24 6.06 6.08 7.3M
2021-04-30 6.29 6.29 6.10 6.18 6.0M
2021-04-29 6.11 6.34 6.07 6.20 10.1M
2021-04-28 6.18 6.25 6.11 6.14 7.0M
2021-04-27 6.17 6.23 6.06 6.16 6.9M
2021-04-26 6.35 6.36 6.17 6.18 9.7M
2021-04-23 6.46 6.50 6.29 6.35 11.6M
2021-04-22 6.48 6.55 6.44 6.48 6.6M
2021-04-21 6.61 6.61 6.45 6.49 8.7M
2021-04-20 6.57 6.69 6.52 6.62 9.8M
2021-04-19 6.47 6.65 6.41 6.57 14.4M
2021-04-16 6.51 6.51 6.38 6.42 10.7M
2021-04-15 6.53 6.56 6.42 6.51 7.4M
2021-04-14 6.41 6.53 6.40 6.47 8.4M
2021-04-13 6.56 6.60 6.37 6.45 16.9M
2021-04-12 6.56 6.74 6.50 6.60 21.7M
2021-04-09 6.45 6.60 6.42 6.43 10.0M
2021-04-08 6.48 6.62 6.38 6.43 11.0M
2021-04-07 6.40 6.74 6.35 6.55 19.6M
2021-04-06 6.45 6.57 6.35 6.38 11.9M
2021-04-02 6.55 6.60 6.42 6.45 11.8M
2021-04-01 6.52 6.66 6.43 6.55 17.7M
2021-03-31 6.61 6.75 6.58 6.68 16.5M
2021-03-30 6.75 6.75 6.52 6.56 12.8M
2021-03-29 6.60 6.89 6.60 6.73 27.5M
2021-03-26 6.55 6.65 6.48 6.51 13.3M
2021-03-25 6.60 6.63 6.32 6.55 25.2M
2021-03-24 6.72 6.91 6.64 6.66 23.9M
2021-03-23 6.78 6.93 6.57 6.71 25.7M
2021-03-22 6.60 6.77 6.56 6.73 22.7M
2021-03-19 6.40 6.80 6.37 6.58 23.0M
2021-03-18 6.20 6.78 6.20 6.55 31.5M
2021-03-17 6.08 6.25 6.01 6.20 18.5M
2021-03-16 5.93 6.15 5.93 6.10 20.2M
2021-03-15 5.90 6.04 5.87 5.93 21.0M
2021-03-12 5.50 6.07 5.47 5.90 29.4M
2021-03-11 5.36 5.56 5.35 5.54 8.0M
2021-03-10 5.51 5.52 5.36 5.36 7.8M
2021-03-09 5.66 5.66 5.40 5.45 11.4M
2021-03-08 5.54 5.68 5.48 5.62 12.4M
2021-03-05 5.54 5.65 5.48 5.55 10.3M
2021-03-04 5.39 5.55 5.36 5.52 10.9M
2021-03-03 5.35 5.41 5.32 5.41 7.5M
2021-03-02 5.30 5.41 5.28 5.35 8.3M
2021-03-01 5.33 5.33 5.26 5.28 4.9M
2021-02-26 5.15 5.33 5.13 5.27 6.1M
2021-02-25 5.29 5.35 5.19 5.20 5.8M
2021-02-24 5.20 5.35 5.17 5.27 8.3M
2021-02-23 5.36 5.47 5.24 5.30 13.7M
2021-02-22 5.25 5.44 5.24 5.44 14.7M
2021-02-19 5.11 5.24 5.06 5.22 7.2M
2021-02-18 4.85 5.14 4.81 5.08 9.4M
2021-02-10 4.84 4.84 4.71 4.80 3.8M
2021-02-09 4.65 4.77 4.60 4.77 5.9M
2021-02-08 4.72 4.76 4.54 4.65 8.2M
2021-02-05 4.65 4.93 4.61 4.65 11.8M
2021-02-04 5.01 5.04 4.55 4.64 19.1M
2021-02-03 5.22 5.25 5.04 5.05 7.6M
2021-02-02 5.24 5.32 5.19 5.21 6.1M
2021-02-01 5.42 5.52 5.15 5.25 11.6M
2021-01-29 5.30 5.48 5.23 5.41 9.5M
2021-01-28 5.26 5.37 5.20 5.30 6.4M
2021-01-27 5.34 5.36 5.24 5.27 5.5M
2021-01-26 5.46 5.51 5.30 5.34 6.7M
2021-01-25 5.50 5.53 5.42 5.50 6.0M
2021-01-22 5.55 5.61 5.50 5.51 5.1M
2021-01-21 5.60 5.64 5.54 5.57 5.6M
2021-01-20 5.74 5.74 5.57 5.62 7.0M
2021-01-19 5.47 5.73 5.47 5.70 13.5M
2021-01-18 5.34 5.48 5.34 5.47 7.2M
2021-01-15 5.23 5.41 5.21 5.33 9.9M
2021-01-14 5.19 5.22 5.12 5.19 6.6M
2021-01-13 5.25 5.28 5.16 5.16 6.3M
2021-01-12 5.19 5.30 5.17 5.27 4.9M
2021-01-11 5.35 5.36 5.19 5.20 6.0M
2021-01-08 5.35 5.40 5.19 5.38 5.6M
2021-01-07 5.60 5.63 5.37 5.39 10.6M
2021-01-06 5.57 5.64 5.52 5.63 7.4M
2021-01-05 5.69 5.70 5.55 5.59 8.6M
2021-01-04 5.76 5.76 5.68 5.69 6.4M